SSNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	81.33	82.50	81.24	81.84	81.84	0.70%	1,275,691
Jun 26, 2025	80.91	81.78	80.11	81.27	81.27	0.98%	1,098,337
Jun 25, 2025	81.43	81.43	80.36	80.48	80.48	-1.17%	756,790
Jun 24, 2025	81.00	81.79	80.40	81.43	81.43	0.82%	1,429,661
Jun 23, 2025	79.43	80.79	78.90	80.77	80.77	1.69%	1,042,164
Jun 20, 2025	80.05	80.22	79.21	79.43	79.43	-0.06%	1,653,706
Jun 18, 2025	80.07	80.58	79.32	79.48	79.48	-0.39%	949,160
Jun 17, 2025	80.17	80.45	79.61	79.79	79.79	-0.89%	601,537
Jun 16, 2025	79.38	80.80	79.38	80.51	80.51	1.71%	782,486
Jun 13, 2025	80.42	81.31	78.92	79.16	79.16	-2.99%	1,055,843
Jun 12, 2025	80.82	81.82	80.16	81.60	81.60	0.44%	750,567
Jun 11, 2025	81.79	81.92	80.96	81.24	81.24	-0.71%	722,693
Jun 10, 2025	81.86	82.20	81.08	81.82	81.82	0.74%	878,429
Jun 9, 2025	80.64	81.55	80.00	81.22	81.22	0.72%	1,044,605
Jun 6, 2025	80.69	81.15	80.08	80.64	80.64	0.52%	1,167,298
Jun 5, 2025	80.13	80.50	79.70	80.22	80.22	0.36%	814,002
Jun 4, 2025	79.70	80.16	79.49	79.93	79.93	0.24%	816,765
Jun 3, 2025	78.90	79.80	78.51	79.74	79.74	0.52%	787,921
Jun 2, 2025	80.06	80.53	78.56	79.33	79.33	-1.83%	1,060,516
May 30, 2025	80.64	81.08	80.02	80.81	80.56	0.25%	1,898,323
May 29, 2025	81.09	81.09	79.92	80.61	80.36	-0.15%	783,917
May 28, 2025	80.92	81.24	80.63	80.73	80.48	-0.26%	807,745
May 27, 2025	80.20	81.31	79.88	80.94	80.69	1.44%	1,144,655
May 23, 2025	78.79	80.00	77.96	79.79	79.54	1.13%	1,135,292
May 22, 2025	78.46	79.40	77.98	78.90	78.65	0.47%	906,836
May 21, 2025	79.58	80.05	78.44	78.53	78.28	-2.31%	1,538,314
May 20, 2025	80.39	80.88	79.83	80.39	80.14	0.41%	1,480,632
May 19, 2025	79.01	80.11	78.91	80.06	79.81	0.58%	1,088,615
May 16, 2025	79.19	79.82	78.62	79.60	79.35	0.11%	1,558,508
May 15, 2025	79.04	79.84	78.55	79.51	79.26	0.32%	1,434,515
May 14, 2025	80.04	80.42	78.49	79.26	79.01	-0.50%	1,260,008
May 13, 2025	79.94	80.75	79.64	79.66	79.41	-0.26%	1,259,819
May 12, 2025	79.00	79.99	78.81	79.87	79.62	2.91%	1,163,154
May 9, 2025	77.73	78.26	76.69	77.61	77.37	-0.13%	1,256,769
May 8, 2025	77.64	78.27	76.16	77.71	77.47	1.29%	1,584,079
May 7, 2025	77.88	78.29	76.32	76.72	76.48	-1.58%	2,563,490
May 6, 2025	78.36	78.90	76.85	77.95	77.71	-0.19%	2,097,053
May 5, 2025	77.64	78.53	77.04	78.10	77.86	0.51%	1,660,762
May 2, 2025	76.64	77.82	76.10	77.70	77.46	2.68%	2,275,776
May 1, 2025	75.36	76.45	74.97	75.67	75.43	0.09%	1,453,001
Apr 30, 2025	74.39	75.79	73.37	75.60	75.36	0.92%	1,759,920
Apr 29, 2025	73.13	75.11	72.94	74.91	74.68	2.09%	2,280,759
Apr 28, 2025	73.33	75.15	72.45	73.38	73.15	0.95%	1,868,057
Apr 25, 2025	71.22	73.73	70.50	72.69	72.46	-6.12%	4,652,999
Apr 24, 2025	76.18	77.75	75.56	77.43	77.19	1.39%	1,688,751
Apr 23, 2025	77.32	78.32	76.03	76.37	76.13	1.17%	988,937
Apr 22, 2025	74.56	75.75	74.17	75.49	75.25	2.64%	1,198,056
Apr 21, 2025	75.39	75.91	72.35	73.55	73.32	-3.64%	1,399,311
Apr 17, 2025	76.12	76.85	75.92	76.33	76.09	0.33%	1,040,848
Apr 16, 2025	76.79	77.09	75.02	76.08	75.84	-1.01%	1,259,919